Atlas Metals Group plc (LON:AMG)
London · Delayed Price · Currency is GBP · Price in GBX 5.83
+0.33 (6.00%)
Sep 25, 2026, 4:14 PM GMT
Atlas Metals Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 5.85 | 5.87 | 5.00 | 5.50 | 5.50 | - | 126,704 |
| Sep 24, 2026 | 5.38 | 5.85 | 5.15 | 5.50 | 5.50 | 4.76% | 657,330 |
| Sep 23, 2026 | 5.50 | 5.50 | 5.30 | 5.25 | 5.25 | - | 241,651 |
| Sep 22, 2026 | 5.26 | 5.50 | 5.00 | 5.25 | 5.25 | 1.94% | 409,820 |
| Sep 21, 2026 | 5.30 | 5.50 | 4.93 | 5.15 | 5.15 | - | 666,313 |
| Sep 18, 2026 | 5.30 | 5.50 | 4.80 | 5.15 | 5.15 | - | 191,157 |
| Sep 17, 2026 | 5.24 | 5.24 | 5.24 | 5.15 | 5.15 | - | 1,743 |
| Sep 16, 2026 | 5.38 | 5.38 | 4.90 | 5.15 | 5.15 | - | 46,756 |
| Sep 15, 2026 | 5.14 | 5.50 | 5.13 | 5.15 | 5.15 | 0.98% | 184,109 |
| Sep 14, 2026 | 5.10 | 5.15 | 4.90 | 5.10 | 5.10 | - | 128,364 |
| Sep 11, 2026 | 5.10 | 5.19 | 5.19 | 5.10 | 5.10 | - | 3,473 |
| Sep 10, 2026 | 5.10 | 5.20 | 4.90 | 5.10 | 5.10 | - | 85,757 |
| Sep 9, 2026 | 5.10 | 5.20 | 4.89 | 5.10 | 5.10 | 5.15% | 13,326 |
| Sep 8, 2026 | 5.10 | 5.50 | 4.85 | 4.85 | 4.85 | -4.90% | 142,528 |
| Sep 7, 2026 | 5.10 | 5.25 | 5.25 | 5.10 | 5.10 | - | 100,000 |
| Sep 4, 2026 | 5.25 | 5.30 | 4.73 | 5.10 | 5.10 | -2.86% | 205,196 |
| Sep 3, 2026 | 5.25 | 5.31 | 5.03 | 5.25 | 5.25 | - | 24,240 |
| Sep 2, 2026 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | -0.94% | 304,499 |
| Sep 1, 2026 | 5.50 | 5.38 | 5.05 | 5.30 | 5.30 | 0.95% | 311,860 |
| Aug 28, 2026 | 5.25 | 5.50 | 5.10 | 5.25 | 5.25 | - | 321,818 |
| Aug 27, 2026 | 5.75 | 5.80 | 5.00 | 5.25 | 5.25 | -8.70% | 436,231 |
| Aug 26, 2026 | 6.00 | 6.80 | 5.17 | 5.75 | 5.75 | -8.00% | 4,032,630 |
| Aug 25, 2026 | 4.75 | 6.40 | 4.50 | 6.25 | 6.25 | 31.58% | 3,014,457 |
| Aug 24, 2026 | 4.75 | 5.00 | 4.85 | 4.75 | 4.75 | - | 120,570 |
| Aug 21, 2026 | 5.00 | 5.08 | 4.67 | 4.75 | 4.75 | -6.86% | 331,977 |
| Aug 20, 2026 | 5.25 | 5.50 | 4.63 | 5.10 | 5.10 | -2.86% | 207,738 |
| Aug 19, 2026 | 5.25 | 5.40 | 5.10 | 5.25 | 5.25 | - | 182,422 |
| Aug 18, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Aug 17, 2026 | 5.25 | 5.50 | 5.20 | 5.25 | 5.25 | - | 118,638 |
| Aug 14, 2026 | 5.25 | 5.50 | 5.23 | 5.25 | 5.25 | - | 871,889 |
| Aug 13, 2026 | 5.25 | 5.41 | 5.22 | 5.25 | 5.25 | - | 58,004 |
| Aug 12, 2026 | 5.25 | 5.48 | 5.20 | 5.25 | 5.25 | - | 32,386 |
| Aug 11, 2026 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | - | 63,023 |
| Aug 10, 2026 | 5.25 | 5.50 | 5.13 | 5.25 | 5.25 | - | 106,508 |
| Aug 7, 2026 | 5.25 | 6.50 | 5.18 | 5.25 | 5.25 | - | 86,569 |
| Aug 6, 2026 | 6.25 | 6.32 | 5.07 | 5.25 | 5.25 | -16.00% | 1,026,301 |
| Aug 5, 2026 | 6.25 | 6.50 | 6.03 | 6.25 | 6.25 | - | 613,388 |
| Aug 4, 2026 | 6.75 | 6.85 | 6.10 | 6.25 | 6.25 | -7.41% | 140,735 |
| Aug 3, 2026 | 6.75 | 7.00 | 6.51 | 6.75 | 6.75 | - | 11,940 |
| Jul 31, 2026 | 6.75 | 6.85 | 6.50 | 6.75 | 6.75 | - | 32,646 |
| Jul 30, 2026 | 6.75 | 6.85 | 6.51 | 6.75 | 6.75 | - | 21,875 |
| Jul 29, 2026 | 6.75 | 6.85 | 6.51 | 6.75 | 6.75 | 5.47% | 31,992 |
| Jul 28, 2026 | 6.85 | 6.85 | 6.40 | 6.40 | 6.40 | -6.57% | 229,408 |
| Jul 27, 2026 | 6.85 | 7.20 | 6.50 | 6.85 | 6.85 | - | 1,147 |
| Jul 24, 2026 | 6.85 | 7.20 | 7.13 | 6.85 | 6.85 | - | 13,349 |
| Jul 23, 2026 | 6.85 | 7.14 | 7.14 | 6.85 | 6.85 | - | 7,314 |
| Jul 22, 2026 | 6.75 | 7.20 | 6.51 | 6.85 | 6.85 | 1.48% | 689,600 |
| Jul 21, 2026 | 6.75 | 7.00 | 6.63 | 6.75 | 6.75 | - | 7,887 |
| Jul 20, 2026 | 6.75 | 7.00 | 6.63 | 6.75 | 6.75 | - | 28,432 |
| Jul 17, 2026 | 7.10 | 7.01 | 6.60 | 6.75 | 6.75 | -4.93% | 240,342 |